iShares VII PLC - iShares € Govt Bond 7-10yr UCITS ETF EUR (Acc) (SXRQ.DE)

XETRA - XETRA Delayed Price. Currency in EUR

142.73

-1.51

(-1.05%)

At close: 05:36PM CET

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	143.82	143.82	142.54	142.73	142.73	2,913
Feb 02, 2023	141.43	144.24	141.30	144.24	144.24	1,104
Feb 01, 2023	141.06	141.15	140.82	140.84	140.84	2,928
Jan 31, 2023	141.26	141.26	140.66	141.02	141.02	2,701
Jan 30, 2023	141.18	141.18	140.47	140.47	140.47	1,141
Jan 27, 2023	141.68	141.68	141.16	141.57	141.57	868
Jan 26, 2023	142.76	142.80	141.93	141.93	141.93	1,069
Jan 25, 2023	143.09	143.46	142.66	142.66	142.66	1,179
Jan 24, 2023	142.35	142.91	142.01	142.84	142.84	4,336
Jan 23, 2023	142.38	142.51	142.13	142.13	142.13	4,240
Jan 20, 2023	143.78	143.78	142.57	142.57	142.57	1,321
Jan 19, 2023	144.65	144.74	143.79	144.18	144.18	7,165
Jan 18, 2023	143.60	144.94	143.23	144.57	144.57	3,937
Jan 17, 2023	141.94	143.54	141.83	143.46	143.46	4,266
Jan 16, 2023	142.46	142.46	141.76	142.26	142.26	4,209
Jan 13, 2023	142.36	143.17	142.36	142.37	142.37	4,027
Jan 12, 2023	142.38	142.87	141.93	142.33	142.33	687
Jan 11, 2023	140.79	141.63	140.79	141.63	141.63	896
Jan 10, 2023	140.38	140.48	140.17	140.17	140.17	1,146
Jan 09, 2023	140.32	140.95	140.08	140.95	140.95	861
Jan 06, 2023	140.00	140.88	139.92	140.88	140.88	86
Jan 05, 2023	139.72	140.18	139.60	139.79	139.79	3,753
Jan 04, 2023	139.68	140.25	139.66	140.25	140.25	3,019
Jan 03, 2023	137.50	138.97	137.50	138.69	138.69	4,376
Jan 02, 2023	137.38	138.09	136.93	137.96	137.96	818
Dec 30, 2022	137.41	137.41	137.03	137.18	137.18	587
Dec 29, 2022	137.32	137.84	137.12	137.82	137.82	2,000
Dec 28, 2022	137.27	137.60	137.00	137.13	137.13	1,860
Dec 27, 2022	137.88	137.88	137.00	137.10	137.10	2,507
Dec 23, 2022	138.76	138.76	138.30	138.39	138.39	3,742
Dec 22, 2022	139.32	139.54	138.43	138.68	138.68	5,216
Dec 21, 2022	139.26	139.70	139.25	139.28	139.28	3,673
Dec 20, 2022	139.43	139.69	139.14	139.23	139.23	5,613
Dec 19, 2022	140.54	140.79	140.04	140.27	140.27	1,793
Dec 16, 2022	140.77	140.85	140.23	140.80	140.80	1,899
Dec 15, 2022	144.09	144.24	141.76	141.76	141.76	10,216
Dec 14, 2022	144.40	144.52	143.59	144.13	144.13	2,249
Dec 13, 2022	144.16	145.11	144.01	144.60	144.60	7,029
Dec 12, 2022	144.41	144.85	144.23	144.23	144.23	4,165
Dec 09, 2022	145.18	145.32	144.43	144.43	144.43	2,360
Dec 08, 2022	146.29	146.38	145.55	145.70	145.70	307
Dec 07, 2022	146.35	146.37	145.71	146.31	146.31	36,378
Dec 06, 2022	144.81	145.93	144.81	145.88	145.88	19,970
Dec 05, 2022	145.11	145.68	144.81	144.88	144.88	5,832
Dec 02, 2022	145.80	146.40	144.96	145.12	145.12	2,121
Dec 01, 2022	144.95	145.80	144.80	145.55	145.55	1,946
Nov 30, 2022	143.85	144.25	143.85	144.02	144.02	1,133
Nov 29, 2022	144.52	144.96	144.16	144.42	144.42	5,377
Nov 28, 2022	144.07	144.23	143.04	143.43	143.43	3,687
Nov 25, 2022	145.01	145.11	143.75	143.82	143.82	4,154
Nov 24, 2022	144.96	145.93	144.96	145.42	145.42	2,863
Nov 23, 2022	143.29	144.59	143.29	144.41	144.41	475
Nov 22, 2022	143.18	143.63	143.08	143.63	143.63	868
Nov 21, 2022	143.38	143.98	143.02	143.63	143.63	1,232
Nov 18, 2022	143.10	143.46	142.49	143.46	143.46	4,001
Nov 17, 2022	143.88	143.96	143.05	143.10	143.10	8,931
Nov 16, 2022	142.13	143.54	142.13	143.31	143.31	8,502
Nov 15, 2022	141.65	142.54	141.62	142.20	142.20	2,210
Nov 14, 2022	141.35	141.88	141.35	141.35	141.35	1,983
Nov 11, 2022	142.40	142.50	141.32	141.32	141.32	3,185
Nov 10, 2022	141.01	143.39	140.57	143.27	143.27	2,089
Nov 09, 2022	140.46	140.90	139.91	140.84	140.84	4,262
Nov 08, 2022	138.76	139.79	138.76	139.79	139.79	1,743
Nov 07, 2022	139.01	139.84	139.01	139.18	139.18	2,217
Nov 04, 2022	140.14	140.40	139.34	139.37	139.37	935
Nov 03, 2022	139.80	140.20	139.48	139.86	139.86	11,063
Nov 02, 2022	141.52	141.52	140.92	141.15	141.15	5,070
Nov 01, 2022	141.61	142.35	141.20	141.27	141.27	121
Oct 31, 2022	141.46	141.71	140.77	141.00	141.00	1,169
Oct 28, 2022	142.71	142.71	141.15	141.95	141.95	17,283
Oct 27, 2022	140.70	143.59	140.18	143.59	143.59	5,444
Oct 26, 2022	140.82	141.26	140.24	141.09	141.09	2,329
Oct 25, 2022	139.68	140.68	139.58	140.68	140.68	222
Oct 24, 2022	138.74	138.87	137.65	138.63	138.63	1,874
Oct 21, 2022	136.84	137.39	136.33	137.27	137.27	1,516
Oct 20, 2022	136.91	137.82	136.91	137.69	137.69	3,751
Oct 19, 2022	138.18	138.27	137.65	137.65	137.65	4,718
Oct 18, 2022	138.53	139.26	137.99	138.57	138.57	1,411
Oct 17, 2022	138.84	139.21	138.68	138.77	138.77	1,105
Oct 14, 2022	139.77	139.93	137.68	137.68	137.68	18,461
Oct 13, 2022	137.74	139.34	137.57	138.52	138.52	1,389
Oct 12, 2022	138.01	138.26	137.24	137.65	137.65	2,906
Oct 11, 2022	138.29	138.52	137.85	138.38	138.38	2,019
Oct 10, 2022	139.12	139.51	138.12	138.52	138.52	2,293
Oct 07, 2022	139.70	140.02	138.93	139.04	139.04	256
Oct 06, 2022	140.85	141.43	140.30	140.38	140.38	1,014
Oct 05, 2022	142.57	142.57	141.15	141.27	141.27	804
Oct 04, 2022	143.38	144.55	143.24	143.24	143.24	2,935
Oct 03, 2022	140.24	142.87	139.96	142.87	142.87	261
Sep 30, 2022	140.09	140.65	139.80	140.26	140.26	349
Sep 29, 2022	138.99	139.26	138.48	139.05	139.05	2,754
Sep 28, 2022	137.80	139.65	137.18	139.65	139.65	5,677
Sep 27, 2022	139.40	140.49	138.19	138.19	138.19	2,478
Sep 26, 2022	139.93	140.40	139.85	140.24	140.24	9,109
Sep 23, 2022	142.33	142.95	140.68	141.22	141.22	4,006
Sep 22, 2022	142.39	143.87	142.07	142.07	142.07	4,674
Sep 21, 2022	143.19	143.48	142.98	143.10	143.10	2,313
Sep 20, 2022	143.84	143.84	142.35	142.57	142.57	1,603
Sep 19, 2022	144.71	144.71	143.96	144.20	144.20	1,320
Sep 16, 2022	144.13	144.53	144.10	144.52	144.52	1,213
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

iShares VII PLC - iShares € Govt Bond 7-10yr UCITS ETF EUR (Acc) (SXRQ.DE)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)